Hyosung TNC Corporation (KRX:298020)
South Korea · Delayed Price · Currency is KRW 215,500
+3,000 (1.41%)
At close: Oct 2, 2025
Hyosung TNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 214,000.00 | 217,000.00 | 212,500.00 | 215,000.00 | 215,000.00 | 1.18% | 22,872 |
| Oct 1, 2025 | 214,000.00 | 216,000.00 | 212,500.00 | 212,500.00 | 212,500.00 | -0.70% | 6,765 |
| Sep 30, 2025 | 215,000.00 | 216,000.00 | 213,500.00 | 214,000.00 | 214,000.00 | -0.93% | 6,113 |
| Sep 29, 2025 | 217,500.00 | 217,500.00 | 214,000.00 | 216,000.00 | 216,000.00 | 0.70% | 6,295 |
| Sep 26, 2025 | 217,000.00 | 217,000.00 | 214,000.00 | 214,500.00 | 214,500.00 | -1.61% | 9,135 |
| Sep 25, 2025 | 218,000.00 | 219,500.00 | 216,000.00 | 218,000.00 | 218,000.00 | - | 8,627 |
| Sep 24, 2025 | 222,000.00 | 222,000.00 | 217,000.00 | 218,000.00 | 218,000.00 | -0.91% | 8,512 |
| Sep 23, 2025 | 218,500.00 | 222,000.00 | 217,000.00 | 220,000.00 | 220,000.00 | 0.46% | 10,216 |
| Sep 22, 2025 | 220,000.00 | 220,500.00 | 218,500.00 | 219,000.00 | 219,000.00 | - | 7,115 |
| Sep 19, 2025 | 225,500.00 | 225,500.00 | 218,500.00 | 219,000.00 | 219,000.00 | -1.79% | 16,566 |
| Sep 18, 2025 | 218,500.00 | 225,000.00 | 217,500.00 | 223,000.00 | 223,000.00 | 2.06% | 13,253 |
| Sep 17, 2025 | 219,500.00 | 220,000.00 | 217,000.00 | 218,500.00 | 218,500.00 | -0.23% | 9,482 |
| Sep 16, 2025 | 222,000.00 | 224,500.00 | 219,000.00 | 219,000.00 | 219,000.00 | -1.57% | 14,280 |
| Sep 15, 2025 | 222,000.00 | 226,000.00 | 221,000.00 | 222,500.00 | 222,500.00 | -0.22% | 8,510 |
| Sep 12, 2025 | 224,500.00 | 226,000.00 | 223,000.00 | 223,000.00 | 223,000.00 | -0.67% | 9,308 |
| Sep 11, 2025 | 220,500.00 | 225,500.00 | 219,000.00 | 224,500.00 | 224,500.00 | 1.81% | 23,863 |
| Sep 10, 2025 | 215,000.00 | 220,500.00 | 215,000.00 | 220,500.00 | 220,500.00 | 2.08% | 10,721 |
| Sep 9, 2025 | 215,000.00 | 216,500.00 | 214,000.00 | 216,000.00 | 216,000.00 | 0.70% | 9,464 |
| Sep 8, 2025 | 216,500.00 | 219,000.00 | 214,500.00 | 214,500.00 | 214,500.00 | -1.61% | 9,722 |
| Sep 5, 2025 | 216,500.00 | 218,500.00 | 215,000.00 | 218,000.00 | 218,000.00 | 0.69% | 7,877 |
| Sep 4, 2025 | 216,000.00 | 218,500.00 | 215,000.00 | 216,500.00 | 216,500.00 | - | 6,234 |
| Sep 3, 2025 | 215,500.00 | 218,000.00 | 215,500.00 | 216,500.00 | 216,500.00 | 0.23% | 4,316 |
| Sep 2, 2025 | 215,000.00 | 218,000.00 | 214,500.00 | 216,000.00 | 216,000.00 | 0.47% | 7,666 |
| Sep 1, 2025 | 221,000.00 | 221,000.00 | 215,000.00 | 215,000.00 | 215,000.00 | -1.83% | 7,138 |
| Aug 29, 2025 | 222,000.00 | 222,000.00 | 219,000.00 | 219,000.00 | 219,000.00 | -0.45% | 7,191 |
| Aug 28, 2025 | 221,500.00 | 223,000.00 | 220,000.00 | 220,000.00 | 220,000.00 | -0.45% | 5,766 |
| Aug 27, 2025 | 225,000.00 | 225,000.00 | 221,000.00 | 221,000.00 | 221,000.00 | -1.34% | 6,416 |
| Aug 26, 2025 | 223,500.00 | 229,000.00 | 222,000.00 | 224,000.00 | 224,000.00 | - | 6,505 |
| Aug 25, 2025 | 219,000.00 | 225,000.00 | 219,000.00 | 224,000.00 | 224,000.00 | 2.52% | 8,754 |
| Aug 22, 2025 | 223,000.00 | 225,000.00 | 217,500.00 | 218,500.00 | 218,500.00 | -2.24% | 21,614 |
| Aug 21, 2025 | 222,500.00 | 228,000.00 | 222,500.00 | 223,500.00 | 223,500.00 | 0.22% | 4,746 |
| Aug 20, 2025 | 225,000.00 | 225,000.00 | 221,000.00 | 223,000.00 | 223,000.00 | -1.11% | 5,866 |
| Aug 19, 2025 | 226,500.00 | 227,500.00 | 222,500.00 | 225,500.00 | 225,500.00 | -0.22% | 5,525 |
| Aug 18, 2025 | 227,000.00 | 228,000.00 | 225,000.00 | 226,000.00 | 226,000.00 | -0.22% | 6,305 |
| Aug 14, 2025 | 228,500.00 | 230,500.00 | 225,500.00 | 226,500.00 | 226,500.00 | -0.88% | 10,348 |
| Aug 13, 2025 | 230,000.00 | 230,000.00 | 224,500.00 | 228,500.00 | 228,500.00 | 0.22% | 10,038 |
| Aug 12, 2025 | 227,500.00 | 230,500.00 | 227,500.00 | 228,000.00 | 228,000.00 | -0.44% | 5,988 |
| Aug 11, 2025 | 233,500.00 | 233,500.00 | 228,000.00 | 229,000.00 | 229,000.00 | -1.08% | 6,784 |
| Aug 8, 2025 | 232,000.00 | 233,000.00 | 230,500.00 | 231,500.00 | 231,500.00 | -0.22% | 4,464 |
| Aug 7, 2025 | 231,500.00 | 234,000.00 | 230,000.00 | 232,000.00 | 232,000.00 | -0.22% | 8,469 |
| Aug 6, 2025 | 226,500.00 | 235,000.00 | 226,000.00 | 232,500.00 | 232,500.00 | 1.75% | 9,913 |
| Aug 5, 2025 | 229,500.00 | 232,000.00 | 227,500.00 | 228,500.00 | 228,500.00 | - | 7,315 |
| Aug 4, 2025 | 225,500.00 | 230,000.00 | 224,000.00 | 228,500.00 | 228,500.00 | 1.33% | 5,866 |
| Aug 1, 2025 | 233,000.00 | 234,000.00 | 225,500.00 | 225,500.00 | 225,500.00 | -4.45% | 24,664 |
| Jul 31, 2025 | 239,500.00 | 241,000.00 | 234,500.00 | 236,000.00 | 236,000.00 | -0.84% | 9,966 |
| Jul 30, 2025 | 236,500.00 | 240,000.00 | 235,000.00 | 238,000.00 | 238,000.00 | 0.42% | 12,381 |
| Jul 29, 2025 | 245,500.00 | 247,000.00 | 232,000.00 | 237,000.00 | 237,000.00 | -4.05% | 44,381 |
| Jul 28, 2025 | 253,500.00 | 259,500.00 | 246,000.00 | 247,000.00 | 247,000.00 | -2.37% | 22,655 |
| Jul 25, 2025 | 250,000.00 | 255,500.00 | 250,000.00 | 253,000.00 | 253,000.00 | 0.20% | 11,436 |
| Jul 24, 2025 | 252,500.00 | 257,000.00 | 249,000.00 | 252,500.00 | 252,500.00 | 0.20% | 14,935 |